iShares U.S. Real Estate ETF (IYR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240531C00050000 | 2024-05-17 2:03PM EDT | 50.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240531C00080500 | 2024-05-23 9:44AM EDT | 80.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240531C00081000 | 2024-05-06 10:25AM EDT | 81.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240531C00081500 | 2024-05-28 12:05PM EDT | 81.50 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR240531C00082000 | 2024-05-28 1:46PM EDT | 82.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| IYR240531C00082500 | 2024-05-23 1:39PM EDT | 82.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| IYR240531C00083000 | 2024-05-09 11:21AM EDT | 83.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| IYR240531C00083500 | 2024-05-09 11:21AM EDT | 83.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IYR240531C00084000 | 2024-05-28 10:04AM EDT | 84.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IYR240531C00084500 | 2024-05-09 1:42PM EDT | 84.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IYR240531C00085000 | 2024-05-28 3:59PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| IYR240531C00085500 | 2024-05-28 1:23PM EDT | 85.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IYR240531C00086000 | 2024-05-28 2:43PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| IYR240531C00086500 | 2024-05-28 1:25PM EDT | 86.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| IYR240531C00087000 | 2024-05-28 11:07AM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| IYR240531C00087500 | 2024-05-28 2:13PM EDT | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IYR240531C00088000 | 2024-05-24 2:45PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IYR240531C00088500 | 2024-05-28 9:47AM EDT | 88.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| IYR240531C00089000 | 2024-05-23 3:57PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240531C00089500 | 2024-05-28 2:13PM EDT | 89.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IYR240531C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IYR240531C00090500 | 2024-05-22 10:36AM EDT | 90.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 81 | 25.00% |
| IYR240531C00091000 | 2024-04-30 9:35AM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| IYR240531C00092000 | 2024-05-20 10:15AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240531P00070000 | 2024-04-16 9:46AM EDT | 70.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 150 | 100.78% |
| IYR240531P00075000 | 2024-05-09 12:40PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IYR240531P00076000 | 2024-05-03 3:02PM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IYR240531P00076500 | 2024-05-10 1:39PM EDT | 76.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| IYR240531P00077000 | 2024-05-10 1:29PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| IYR240531P00078000 | 2024-05-10 9:30AM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IYR240531P00079000 | 2024-05-23 3:27PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 25.00% |
| IYR240531P00080000 | 2024-05-23 2:06PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 321 | 12.50% |
| IYR240531P00080500 | 2024-05-03 12:43PM EDT | 80.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IYR240531P00081000 | 2024-05-17 11:54AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IYR240531P00081500 | 2024-05-20 12:18PM EDT | 81.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IYR240531P00082000 | 2024-05-20 12:17PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IYR240531P00082500 | 2024-05-28 1:13PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IYR240531P00083000 | 2024-05-28 2:32PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 200 | 210 | 6.25% |
| IYR240531P00083500 | 2024-05-28 1:58PM EDT | 83.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IYR240531P00084000 | 2024-05-28 1:58PM EDT | 84.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 587 | 4,550 | 3.13% |
| IYR240531P00084500 | 2024-05-28 3:59PM EDT | 84.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| IYR240531P00085000 | 2024-05-28 3:41PM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 283 | 1,031 | 0.00% |
| IYR240531P00085500 | 2024-05-28 10:22AM EDT | 85.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 0.00% |
| IYR240531P00086000 | 2024-05-28 2:12PM EDT | 86.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240531P00086500 | 2024-05-28 9:50AM EDT | 86.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240531P00087000 | 2024-05-28 11:30AM EDT | 87.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240531P00087500 | 2024-05-28 2:11PM EDT | 87.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 0.00% |
| IYR240531P00088000 | 2024-05-28 3:06PM EDT | 88.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IYR240531P00088500 | 2024-05-16 3:48PM EDT | 88.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IYR240531P00090000 | 2024-05-28 11:06AM EDT | 90.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.